Want to see IN:SBIN full AI Analyst Report?
State Bank of India (SBIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 971.50 | 971.50 | 959.50 | 961.00 | 961.00 | -1.94% | 339,255 | 0.54 |
| Oct 29, 2026 | 956.75 | 980.00 | 955.00 | 980.00 | 980.00 | +2.43% | 930,771 | 1.48 |
| Oct 28, 2026 | 945.10 | 959.50 | 944.70 | 956.75 | 956.75 | +1.23% | 276,567 | 0.43 |
| Oct 27, 2026 | 959.95 | 965.50 | 945.10 | 945.10 | 945.10 | -1.55% | 275,345 | 0.43 |
| Oct 26, 2026 | 957.90 | 961.50 | 943.35 | 960.00 | 960.00 | +0.31% | 202,647 | 0.31 |
| Oct 23, 2026 | 971.00 | 971.70 | 950.75 | 957.00 | 957.00 | -1.17% | 3,940,073 | 6.68 |
| Oct 22, 2026 | 958.00 | 970.95 | 950.00 | 968.30 | 968.30 | +0.46% | 652,631 | 1.11 |
| Oct 21, 2026 | 982.00 | 983.30 | 961.70 | 963.90 | 963.90 | -0.88% | 384,765 | 0.65 |
| Oct 20, 2026 | 972.45 | 983.95 | 961.70 | 972.45 | 972.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 961.95 | 983.95 | 961.70 | 972.45 | 972.45 | +1.12% | 478,576 | 0.79 |
| Oct 16, 2026 | 960.35 | 965.80 | 951.50 | 961.70 | 961.70 | +0.02% | 455,352 | 0.74 |
| Oct 15, 2026 | 956.00 | 964.05 | 947.80 | 961.50 | 961.50 | +0.77% | 573,500 | 0.94 |
| Oct 14, 2026 | 956.40 | 956.70 | 945.50 | 954.15 | 954.15 | -0.18% | 355,201 | 0.57 |
| Oct 13, 2026 | 941.00 | 955.90 | 939.00 | 955.90 | 955.90 | +1.58% | 413,141 | 0.66 |
| Oct 12, 2026 | 962.00 | 963.00 | 937.85 | 941.00 | 941.00 | -1.78% | 373,048 | 0.59 |
| Oct 09, 2026 | 941.15 | 960.00 | 938.30 | 958.10 | 958.10 | +1.86% | 548,386 | 0.87 |
| Oct 08, 2026 | 954.30 | 954.40 | 937.60 | 940.65 | 940.65 | -1.28% | 1,005,175 | 1.61 |
| Oct 07, 2026 | 956.45 | 966.15 | 945.60 | 952.80 | 952.80 | -0.46% | 422,382 | 0.68 |
| Oct 06, 2026 | 961.25 | 963.30 | 950.05 | 957.25 | 957.25 | -0.18% | 491,238 | 0.78 |
| Oct 05, 2026 | 954.05 | 969.75 | 954.05 | 959.00 | 959.00 | +0.52% | 415,667 | 0.66 |
| Oct 02, 2026 | 954.00 | 965.20 | 945.55 | 954.00 | 954.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 954.95 | 965.20 | 945.55 | 954.00 | 954.00 | -0.70% | 2,002,825 | 3.27 |
| Sep 30, 2026 | 964.50 | 973.10 | 960.20 | 960.70 | 960.70 | -0.39% | 425,944 | 0.69 |
| Sep 29, 2026 | 963.95 | 966.50 | 952.90 | 964.50 | 964.50 | +0.27% | 414,020 | 0.65 |
| Sep 28, 2026 | 981.85 | 981.85 | 956.30 | 961.90 | 961.90 | -2.10% | 1,167,052 | 1.85 |
| Sep 25, 2026 | 980.00 | 985.90 | 977.00 | 982.50 | 982.50 | +0.41% | 233,720 | 0.37 |
| Sep 24, 2026 | 984.95 | 991.95 | 975.95 | 978.50 | 978.50 | -1.51% | 945,153 | 1.50 |
| Sep 23, 2026 | 988.00 | 996.60 | 986.90 | 993.50 | 993.50 | +0.75% | 205,111 | 0.33 |
| Sep 22, 2026 | 998.50 | 1,000.95 | 981.00 | 986.15 | 986.15 | -0.99% | 313,487 | 0.48 |
| Sep 21, 2026 | 995.00 | 997.50 | 989.30 | 996.00 | 996.00 | +0.63% | 166,447 | 0.25 |
| Sep 18, 2026 | 992.80 | 994.50 | 985.10 | 989.80 | 989.80 | +0.54% | 212,391 | 0.32 |
| Sep 17, 2026 | 991.95 | 1,001.00 | 984.50 | 984.50 | 984.50 | -0.67% | 552,213 | 0.84 |
| Sep 16, 2026 | 974.25 | 991.10 | 973.10 | 991.10 | 991.10 | +2.24% | 567,001 | 0.87 |
| Sep 15, 2026 | 993.20 | 998.95 | 969.05 | 969.40 | 969.40 | -2.77% | 821,169 | 1.25 |
| Sep 14, 2026 | 997.00 | 1,002.95 | 993.30 | 997.00 | 997.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,002.95 | 1,002.95 | 993.30 | 997.00 | 997.00 | -0.75% | 262,150 | 0.39 |
| Sep 10, 2026 | 1,001.75 | 1,011.90 | 1,001.50 | 1,004.50 | 1,004.50 | +0.29% | 303,789 | 0.45 |
| Sep 09, 2026 | 1,002.20 | 1,012.25 | 992.50 | 1,001.60 | 1,001.60 | -0.63% | 459,470 | 0.68 |
| Sep 08, 2026 | 1,005.05 | 1,011.00 | 1,002.20 | 1,008.00 | 1,008.00 | +0.20% | 332,812 | 0.49 |
| Sep 07, 2026 | 1,017.30 | 1,021.45 | 1,001.00 | 1,005.95 | 1,005.95 | -1.09% | 599,534 | 0.87 |
| Sep 04, 2026 | 1,027.95 | 1,029.00 | 1,015.80 | 1,017.00 | 1,017.00 | +0.00% | 513,274 | 0.74 |
| Sep 03, 2026 | 1,027.55 | 1,036.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.37% | 521,917 | 0.75 |
| Sep 02, 2026 | 1,029.80 | 1,035.25 | 1,017.05 | 1,020.75 | 1,020.75 | -1.22% | 800,614 | 1.09 |
| Sep 01, 2026 | 1,051.00 | 1,054.65 | 1,027.00 | 1,033.40 | 1,033.40 | -2.51% | 413,983 | 0.55 |
| Aug 31, 2026 | 1,043.95 | 1,060.00 | 1,034.30 | 1,060.00 | 1,060.00 | +1.33% | 197,118 | 0.26 |
| Aug 28, 2026 | 1,045.00 | 1,051.00 | 1,040.60 | 1,046.05 | 1,046.05 | +0.11% | 211,867 | 0.27 |
| Aug 27, 2026 | 1,051.00 | 1,054.65 | 1,041.00 | 1,044.90 | 1,044.90 | -0.84% | 833,964 | 1.09 |
| Aug 26, 2026 | 1,056.55 | 1,062.65 | 1,051.65 | 1,053.80 | 1,053.80 | +0.65% | 450,584 | 0.59 |
| Aug 25, 2026 | 1,038.00 | 1,047.00 | 1,030.95 | 1,047.00 | 1,047.00 | +0.87% | 479,144 | 0.63 |
| Aug 24, 2026 | 1,048.95 | 1,048.95 | 1,032.05 | 1,038.00 | 1,038.00 | -0.71% | 476,425 | 0.62 |